| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 447 | 448 | 442 | 447 | 1,900 | -4 | 99% | 100% | 24% | ▼▼ | 100% | 106% | 109% | 89% | 100% |
| 20250311 | 440 | 445 | 440 | 440 | 3,200 | -7 | 98% | 100% | 168% | ▼▼▼ | 101% | 106% | 108% | 88% | 100% |
| 20250312 | 441 | 454 | 441 | 444 | 3,600 | 4 | 101% | 101% | 113% | ▲ | 102% | 106% | 105% | 89% | 101% |
| 20250313 | 441 | 458 | 441 | 450 | 4,100 | 6 | 101% | 102% | 114% | ▲▲ | 99% | 104% | 102% | 90% | 102% |
| 20250314 | 450 | 450 | 443 | 446 | 1,600 | -4 | 99% | 99% | 39% | ▼ | 105% | 103% | 103% | 90% | 101% |
| 20250317 | 446 | 467 | 446 | 467 | 5,800 | 21 | 105% | 105% | 363% | ▲ | 99% | 100% | 97% | 96% | 106% |
| 20250318 | 467 | 472 | 461 | 461 | 1,400 | -6 | 99% | 99% | 24% | ▼ | 101% | 104% | 95% | 94% | 105% |
| 20250319 | 461 | 471 | 460 | 466 | 1,900 | 5 | 101% | 101% | 136% | ▲ | 97% | 104% | 95% | 95% | 106% |
| 20250321 | 463 | 463 | 449 | 449 | 2,200 | -17 | 96% | 97% | 116% | ▼ | 100% | 105% | 96% | 92% | 102% |
| 20250324 | 457 | 467 | 451 | 458 | 8,300 | 9 | 102% | 100% | 377% | ▲ | 102% | 102% | 96% | 96% | 104% |
| 20250325 | 458 | 480 | 455 | 465 | 11,000 | 7 | 102% | 102% | 133% | ▲▲ | 102% | 98% | 94% | 99% | 106% |
| 20250326 | 469 | 480 | 465 | 480 | 2,200 | 15 | 103% | 102% | 20% | ▲▲▲ | 100% | 96% | 95% | 100% | 109% |
| 20250327 | 480 | 480 | 470 | 478 | 1,500 | -2 | 100% | 100% | 68% | ▼ | 98% | 96% | 101% | 100% | 109% |
| 20250328 | 473 | 473 | 465 | 465 | 1,600 | -13 | 97% | 98% | 107% | ▼▼ | 97% | 92% | 101% | 97% | 106% |
| 20250331 | 473 | 473 | 460 | 460 | 1,900 | -5 | 99% | 97% | 119% | ▼▼▼ | 99% | 92% | 103% | 96% | 105% |
| 20250401 | 466 | 469 | 460 | 460 | 1,100 | 0 | 100% | 99% | 58% | -- | 98% | 90% | 103% | 96% | 105% |
| 20250402 | 465 | 466 | 455 | 455 | 1,400 | -5 | 99% | 98% | 127% | ▼ | 97% | 91% | 106% | 95% | 103% |
| 20250403 | 451 | 451 | 435 | 437 | 5,100 | -18 | 96% | 97% | 364% | ▼▼ | 99% | 96% | 111% | 91% | 100% |
| 20250404 | 432 | 436 | 419 | 427 | 6,900 | -10 | 98% | 99% | 135% | ▼▼▼ | 105% | 104% | 120% | 89% | 100% |
| 20250408 | 399 | 425 | 399 | 417 | 4,100 | -10 | 98% | 105% | 59% | ▼▼▼▼ | 100% | 103% | 117% | 87% | 100% |
| 20250409 | 407 | 407 | 380 | 407 | 11,400 | -10 | 98% | 100% | 278% | ▼▼▼▼▼ | 94% | 96% | 109% | 85% | 100% |
| 20250410 | 438 | 438 | 409 | 411 | 4,400 | 4 | 101% | 94% | 39% | ▲ | 103% | 109% | 118% | 86% | 101% |
| 20250411 | 404 | 415 | 404 | 415 | 2,800 | 4 | 101% | 103% | 64% | ▲▲ | 101% | 108% | 116% | 86% | 102% |
| 20250414 | 407 | 420 | 406 | 412 | 3,400 | -3 | 99% | 101% | 121% | ▼ | 99% | 104% | 112% | 86% | 101% |
| 20250415 | 423 | 438 | 414 | 419 | 3,300 | 7 | 102% | 99% | 97% | ▲ | 100% | 105% | 113% | 87% | 103% |
| 20250416 | 419 | 431 | 416 | 420 | 1,900 | 1 | 100% | 100% | 58% | ▲▲ | 105% | 105% | 109% | 88% | 103% |
| 20250417 | 420 | 479 | 420 | 440 | 66,000 | 20 | 105% | 105% | 3474% | ▲▲▲ | 101% | 104% | 105% | 92% | 108% |
| 20250418 | 437 | 452 | 429 | 440 | 6,100 | 0 | 100% | 101% | 9% | -- | 96% | 107% | 103% | 92% | 108% |
| 20250421 | 447 | 447 | 431 | 431 | 3,700 | -9 | 98% | 96% | 61% | ▼ | 99% | 107% | 103% | 90% | 106% |
| 20250422 | 446 | 448 | 434 | 440 | 13,000 | 9 | 102% | 99% | 351% | ▲ | 101% | 108% | 105% | 92% | 108% |
| 20250423 | 437 | 444 | 437 | 440 | 1,300 | 0 | 100% | 101% | 10% | -- | 102% | 107% | 101% | 92% | 108% |
| 20250424 | 445 | 458 | 440 | 455 | 2,700 | 15 | 103% | 102% | 208% | ▲ | 105% | 104% | 99% | 95% | 112% |
| 20250425 | 455 | 478 | 455 | 478 | 2,900 | 23 | 105% | 105% | 107% | ▲▲ | 99% | 98% | 97% | 100% | 117% |
| 20250428 | 463 | 467 | 459 | 459 | 2,900 | -19 | 96% | 99% | 100% | ▼ | 100% | 96% | 94% | 96% | 113% |
| 20250430 | 474 | 474 | 463 | 472 | 1,400 | 13 | 103% | 100% | 48% | ▲ | 102% | 97% | 95% | 99% | 116% |
| 20250501 | 466 | 478 | 461 | 474 | 2,500 | 2 | 100% | 102% | 179% | ▲▲ | 97% | 98% | 95% | 99% | 116% |
| 20250502 | 466 | 466 | 453 | 453 | 3,200 | -21 | 96% | 97% | 128% | ▼ | 100% | 102% | 98% | 95% | 111% |
| 20250507 | 452 | 454 | 449 | 454 | 1,400 | 1 | 100% | 100% | 44% | ▲ | 99% | 98% | 98% | 95% | 112% |
| 20250508 | 452 | 452 | 442 | 448 | 800 | -6 | 99% | 99% | 57% | ▼ | 101% | 101% | 100% | 94% | 110% |
| 20250509 | 445 | 453 | 441 | 451 | 1,900 | 3 | 101% | 101% | 238% | ▲ | 102% | 101% | 99% | 94% | 111% |
| 20250512 | 448 | 459 | 448 | 459 | 900 | 8 | 102% | 102% | 47% | ▲▲ | 98% | 99% | 98% | 96% | 112% |
| 20250513 | 451 | 451 | 443 | 443 | 3,700 | -16 | 97% | 98% | 411% | ▼ | 98% | 98% | 98% | 93% | 108% |
| 20250514 | 451 | 452 | 441 | 442 | 3,100 | -1 | 100% | 98% | 84% | ▼▼ | 102% | 100% | 100% | 92% | 107% |
| 20250515 | 442 | 451 | 442 | 451 | 1,300 | 9 | 102% | 102% | 42% | ▲ | 100% | 98% | 99% | 94% | 108% |
| 20250516 | 446 | 446 | 438 | 445 | 12,100 | -6 | 99% | 100% | 931% | ▼ | 98% | 97% | 99% | 93% | 106% |
| 20250519 | 445 | 445 | 435 | 435 | 1,000 | -10 | 98% | 98% | 8% | ▼▼ | 100% | 100% | 100% | 91% | 101% |
| 20250520 | 440 | 440 | 435 | 440 | 1,300 | 5 | 101% | 100% | 130% | ▲ | 100% | 100% | 100% | 92% | 102% |
| 20250521 | 440 | 440 | 438 | 439 | 1,700 | -1 | 100% | 100% | 131% | ▼ | 100% | 100% | 101% | 92% | 102% |
| 20250522 | 435 | 435 | 432 | 433 | 1,800 | -6 | 99% | 100% | 106% | ▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20250523 | 433 | 433 | 423 | 431 | 1,300 | -2 | 100% | 100% | 72% | ▼▼▼ | 102% | 103% | 0% | 90% | 100% |
| 20250526 | 429 | 438 | 423 | 438 | 1,000 | 7 | 102% | 102% | 77% | ▲ | 100% | 102% | 0% | 92% | 102% |
| 20250527 | 435 | 438 | 435 | 435 | 2,000 | -3 | 99% | 100% | 200% | ▼ | 98% | 102% | 0% | 91% | 101% |
| 20250528 | 430 | 436 | 423 | 423 | 5,500 | -12 | 97% | 98% | 275% | ▼▼ | 104% | 104% | 0% | 89% | 100% |
| 20250529 | 423 | 439 | 423 | 439 | 4,800 | 16 | 104% | 104% | 87% | ▲ | 101% | 100% | 0% | 93% | 104% |
| 20250530 | 440 | 443 | 430 | 443 | 2,500 | 4 | 101% | 101% | 52% | ▲▲ | 99% | 100% | 0% | 93% | 105% |
| 20250602 | 443 | 450 | 437 | 438 | 2,100 | -5 | 99% | 99% | 84% | ▼ | 99% | 98% | 0% | 95% | 104% |
| 20250603 | 445 | 449 | 440 | 440 | 1,000 | 2 | 100% | 99% | 48% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20250604 | 438 | 444 | 437 | 437 | 5,600 | -3 | 99% | 100% | 560% | ▼ | 98% | 0% | 0% | 95% | 103% |
| 20250605 | 450 | 458 | 441 | 441 | 15,200 | 4 | 101% | 98% | 271% | ▲ | 99% | 0% | 0% | 96% | 104% |
| 20250606 | 441 | 453 | 435 | 435 | 9,000 | -6 | 99% | 99% | 59% | ▼ | % | % | % | 95% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 157,900 | 0 | 115,100 | 0 | 42,800 |
| 2025-05-23 | 0 | 155,800 | 0 | 112,600 | 0 | 43,200 |
| 2025-05-16 | 0 | 156,900 | 0 | 112,500 | 0 | 44,400 |
| 2025-05-09 | 0 | 154,700 | 0 | 110,500 | 0 | 44,200 |
| 2025-05-02 | 0 | 157,600 | 0 | 113,200 | 0 | 44,400 |
| 2025-04-25 | 0 | 160,400 | 0 | 116,800 | 0 | 43,600 |
| 2025-04-18 | 0 | 161,000 | 0 | 116,900 | 0 | 44,100 |
| 2025-04-11 | 0 | 162,300 | 0 | 115,000 | 0 | 47,300 |
| 2025-04-04 | 0 | 168,500 | 0 | 121,700 | 0 | 46,800 |
| 2025-03-28 | 0 | 174,800 | 0 | 125,300 | 0 | 49,500 |
| 2025-03-21 | 0 | 175,300 | 0 | 125,600 | 0 | 49,700 |
| 2025-03-14 | 0 | 177,700 | 0 | 125,300 | 0 | 52,400 |
| 2025-03-07 | 0 | 179,900 | 0 | 125,100 | 0 | 54,800 |
| 2025-02-28 | 0 | 183,700 | 0 | 125,000 | 0 | 58,700 |
| 2025-02-21 | 0 | 200,300 | 0 | 125,000 | 0 | 75,300 |
| 2025-02-14 | 0 | 197,600 | 0 | 117,500 | 0 | 80,100 |
| 2025-02-07 | 0 | 201,800 | 0 | 117,300 | 0 | 84,500 |
| 2025-01-31 | 0 | 208,600 | 0 | 117,700 | 0 | 90,900 |
| 2025-01-24 | 0 | 210,200 | 0 | 117,100 | 0 | 93,100 |
| 2025-01-17 | 0 | 210,800 | 0 | 117,600 | 0 | 93,200 |
| 2025-01-10 | 5,800 | 213,600 | 5,800 | 118,200 | 0 | 95,400 |
| 2024-12-27 | 0 | 196,000 | 0 | 114,400 | 0 | 81,600 |
| 2024-12-20 | 0 | 214,300 | 0 | 119,900 | 0 | 94,400 |
| 2024-12-13 | 0 | 226,800 | 0 | 129,000 | 0 | 97,800 |
| 2024-12-06 | 0 | 224,500 | 0 | 129,200 | 0 | 95,300 |
| 2024-11-29 | 0 | 223,300 | 0 | 129,800 | 0 | 93,500 |
| 2024-11-22 | 200 | 222,300 | 200 | 130,800 | 0 | 91,500 |
| 2024-11-15 | 0 | 226,300 | 0 | 132,500 | 0 | 93,800 |
| 2024-11-08 | 0 | 226,300 | 0 | 134,600 | 0 | 91,700 |
| 2024-11-01 | 0 | 225,500 | 0 | 134,000 | 0 | 91,500 |
| 2024-10-25 | 0 | 227,000 | 0 | 134,000 | 0 | 93,000 |
| 2024-10-18 | 0 | 225,000 | 0 | 134,300 | 0 | 90,700 |
| 2024-10-11 | 0 | 231,900 | 0 | 136,900 | 0 | 95,000 |
| 2024-10-04 | 400 | 231,000 | 400 | 141,100 | 0 | 89,900 |
| 2024-09-27 | 0 | 228,500 | 0 | 138,900 | 0 | 89,600 |
| 2024-09-20 | 0 | 237,100 | 0 | 142,600 | 0 | 94,500 |
| 2024-09-13 | 0 | 237,500 | 0 | 137,400 | 0 | 100,100 |
| 2024-09-06 | 0 | 243,700 | 0 | 132,800 | 0 | 110,900 |
| 2024-08-30 | 0 | 243,500 | 0 | 130,800 | 0 | 112,700 |
| 2024-08-23 | 0 | 199,500 | 0 | 118,700 | 0 | 80,800 |
| 2024-08-16 | 0 | 200,200 | 0 | 112,400 | 0 | 87,800 |
| 2024-08-09 | 0 | 201,100 | 0 | 110,000 | 0 | 91,100 |
| 2024-08-02 | 0 | 241,500 | 0 | 129,900 | 0 | 111,600 |
| 2024-07-26 | 0 | 230,900 | 0 | 119,600 | 0 | 111,300 |
| 2024-07-19 | 0 | 234,300 | 0 | 117,100 | 0 | 117,200 |
| 2024-07-12 | 0 | 238,400 | 0 | 117,300 | 0 | 121,100 |
| 2024-07-05 | 0 | 238,000 | 0 | 114,800 | 0 | 123,200 |
| 2024-06-28 | 0 | 244,300 | 0 | 112,500 | 0 | 131,800 |
| 2024-06-21 | 0 | 242,200 | 0 | 110,200 | 0 | 132,000 |
| 2024-06-14 | 0 | 240,000 | 0 | 108,700 | 0 | 131,300 |
| 2024-06-07 | 0 | 238,400 | 0 | 104,500 | 0 | 133,900 |
| 2024-05-31 | 0 | 254,200 | 0 | 122,800 | 0 | 131,400 |
| 2024-05-24 | 0 | 255,600 | 0 | 123,300 | 0 | 132,300 |
| 2024-05-17 | 0 | 258,700 | 0 | 127,400 | 0 | 131,300 |
| 2024-05-10 | 0 | 266,700 | 0 | 130,500 | 0 | 136,200 |
| 2024-05-02 | 0 | 267,400 | 0 | 129,600 | 0 | 137,800 |
| 2024-04-26 | 0 | 265,900 | 0 | 128,200 | 0 | 137,700 |
| 2024-04-19 | 100 | 265,500 | 100 | 127,100 | 0 | 138,400 |
| 2024-04-12 | 0 | 283,400 | 0 | 135,500 | 0 | 147,900 |
| 2024-04-05 | 0 | 271,900 | 0 | 131,300 | 0 | 140,600 |
| 2024-03-29 | 0 | 299,500 | 0 | 141,000 | 0 | 158,500 |
| 2024-03-22 | 0 | 296,400 | 0 | 139,800 | 0 | 156,600 |
| 2024-03-15 | 100 | 280,500 | 100 | 136,400 | 0 | 144,100 |
| 2024-03-08 | 0 | 263,200 | 0 | 131,700 | 0 | 131,500 |
| 2024-03-01 | 0 | 247,800 | 0 | 120,800 | 0 | 127,000 |
| 2024-02-22 | 0 | 237,900 | 0 | 117,700 | 0 | 120,200 |
| 2024-02-16 | 0 | 225,400 | 0 | 114,400 | 0 | 111,000 |
| 2024-02-09 | 0 | 199,700 | 0 | 112,700 | 0 | 87,000 |
| 2024-02-02 | 0 | 173,500 | 0 | 109,500 | 0 | 64,000 |
| 2024-01-26 | 0 | 164,000 | 0 | 96,000 | 0 | 68,000 |
| 2024-01-19 | 0 | 141,100 | 0 | 83,400 | 0 | 57,700 |
| 2024-01-12 | 0 | 142,300 | 0 | 84,100 | 0 | 58,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7112 | 1 | ホーム | 株式会社キューブ | 2025-06-06 22:24:44 |
| 7112 | 2 | サステナビリティ | IR情報 | 株式会社キューブ | 2024-09-04 03:30:10 |
| 7112 | 2 | IR情報 | 株式会社キューブ | 2024-06-18 08:42:47 |
| 7112 | 2 | 免責事項 | IR情報 | 株式会社キューブ | 2024-06-15 02:40:47 |
| 7112 | 2 | 電子公告 | IR情報 | 株式会社キューブ | 2024-06-15 02:40:46 |
| 7112 | 2 | IRポリシー | IR情報 | 株式会社キューブ | 2024-06-15 02:40:45 |
| 7112 | 2 | IRお問い合わせ | IR情報 | 株式会社キューブ | 2024-06-15 02:40:44 |
| 7112 | 2 | IRよくあるご質問 | IR情報 | 株式会社キューブ | 2024-06-15 02:40:43 |
| 7112 | 2 | IRニュース | IR情報 | 株式会社キューブ | 2024-06-15 02:40:41 |
| 7112 | 2 | IRカレンダー | IR情報 | 株式会社キューブ | 2024-06-15 02:40:40 |